Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.716 | 2.723 | 2.674 | 2.716 | 406,637 | +0.02(+0.65%) |
Apr 29, 2013 | 2.667 | 2.709 | 2.653 | 2.699 | 317,422 | +0.06(+2.13%) |
Apr 26, 2013 | 2.678 | 2.664 | 2.639 | 2.642 | 310,666 | -0.02(-0.79%) |
Apr 25, 2013 | 2.646 | 2.688 | 2.635 | 2.664 | 247,629 | +0.04(+1.34%) |
Apr 24, 2013 | 2.614 | 2.660 | 2.586 | 2.628 | 453,705 | +0.03(+1.08%) |
Apr 23, 2013 | 2.558 | 2.607 | 2.542 | 2.600 | 485,172 | +0.07(+2.64%) |
Apr 22, 2013 | 2.565 | 2.565 | 2.512 | 2.533 | 561,263 | -0.01(-0.42%) |
Apr 19, 2013 | 2.554 | 2.565 | 2.526 | 2.544 | 687,789 | +0.04(+1.54%) |
Apr 18, 2013 | 2.607 | 2.607 | 2.498 | 2.505 | 763,192 | -0.07(-2.60%) |
Apr 17, 2013 | 2.614 | 2.628 | 2.537 | 2.572 | 716,301 | -0.07(-2.66%) |
Apr 16, 2013 | 2.621 | 2.699 | 2.621 | 2.642 | 538,768 | +0.03(+1.21%) |
Apr 15, 2013 | 2.730 | 2.748 | 2.602 | 2.611 | 741,448 | -0.12(-4.38%) |
Apr 12, 2013 | 2.797 | 2.804 | 2.727 | 2.730 | 325,107 | -0.06(-2.02%) |
Apr 11, 2013 | 2.783 | 2.804 | 2.783 | 2.787 | 257,076 | -0.02(-0.75%) |
Apr 10, 2013 | 2.783 | 2.815 | 2.769 | 2.808 | 276,848 | +0.01(+0.50%) |
Apr 09, 2013 | 2.815 | 2.843 | 2.794 | 2.794 | 317,024 | -0.02(-0.63%) |
Apr 08, 2013 | 2.783 | 2.811 | 2.765 | 2.811 | 557,548 | +0.05(+1.65%) |
Apr 05, 2013 | 2.773 | 2.776 | 2.727 | 2.766 | 547,854 | -0.01(-0.25%) |
Apr 04, 2013 | 2.744 | 2.776 | 2.737 | 2.773 | 910,733 | +0.03(+1.03%) |
Apr 03, 2013 | 2.794 | 2.804 | 2.734 | 2.744 | 838,126 | -0.05(-1.64%) |
Apr 02, 2013 | 2.744 | 2.790 | 2.730 | 2.790 | 1,450,848 | +0.04(+1.28%) |
Apr 01, 2013 | 2.766 | 2.766 | 2.727 | 2.755 | 648,745 | -0.00(-0.13%) |
Mar 28, 2013 | 2.755 | 2.766 | 2.734 | 2.759 | 1,468,108 | +0.01(+0.38%) |
Mar 27, 2013 | 2.744 | 2.759 | 2.727 | 2.748 | 657,169 | -0.01(-0.38%) |
Mar 26, 2013 | 2.734 | 2.759 | 2.709 | 2.759 | 1,142,930 | +0.06(+2.22%) |
Mar 25, 2013 | 2.727 | 2.755 | 2.688 | 2.699 | 2,851,475 | +0.01(+0.52%) |
Mar 22, 2013 | 2.744 | 2.773 | 2.674 | 2.685 | 15,950,659 | -0.21(-7.29%) |
Mar 21, 2013 | 2.871 | 2.938 | 2.871 | 2.896 | 451,607 | +0.03(+1.11%) |
Mar 20, 2013 | 2.850 | 2.878 | 2.843 | 2.864 | 359,996 | +0.01(+0.25%) |
Mar 19, 2013 | 2.903 | 2.934 | 2.847 | 2.857 | 486,056 | -0.04(-1.22%) |
Mar 18, 2013 | 2.882 | 2.899 | 2.832 | 2.892 | 525,876 | +0.00(+0.12%) |
Mar 15, 2013 | 2.885 | 3.026 | 2.847 | 2.889 | 2,104,499 | -0.02(-0.73%) |
Mar 14, 2013 | 2.945 | 2.945 | 2.903 | 2.910 | 533,289 | -0.01(-0.48%) |
Mar 13, 2013 | 2.945 | 2.949 | 2.910 | 2.924 | 802,305 | +0.00(+0.00%) |
Mar 12, 2013 | 2.956 | 2.966 | 2.815 | 2.924 | 6,446,831 | -0.02(-0.60%) |
Mar 11, 2013 | 2.885 | 2.952 | 2.875 | 2.942 | 448,939 | +0.05(+1.83%) |
Mar 08, 2013 | 2.927 | 2.941 | 2.885 | 2.889 | 427,524 | +0.00(+0.00%) |
Mar 07, 2013 | 2.839 | 2.896 | 2.839 | 2.889 | 239,032 | +0.05(+1.86%) |
Mar 06, 2013 | 2.945 | 2.949 | 2.815 | 2.836 | 2,565,494 | -0.10(-3.47%) |
Mar 05, 2013 | 2.868 | 2.957 | 2.868 | 2.938 | 1,008,756 | +0.09(+3.09%) |
Mar 04, 2013 | 2.794 | 2.885 | 2.783 | 2.850 | 808,674 | +0.07(+2.53%) |
Mar 01, 2013 | 2.727 | 2.784 | 2.692 | 2.780 | 696,938 | +0.04(+1.28%) |
Feb 28, 2013 | 2.699 | 2.776 | 2.692 | 2.744 | 1,453,604 | +0.00(+0.13%) |
Feb 27, 2013 | 2.627 | 2.758 | 2.595 | 2.741 | 506,151 | +0.13(+5.05%) |
Feb 26, 2013 | 2.713 | 2.713 | 2.599 | 2.609 | 863,432 | -0.10(-3.71%) |
Feb 25, 2013 | 2.703 | 2.744 | 2.686 | 2.710 | 462,044 | +0.02(+0.64%) |
Feb 22, 2013 | 2.672 | 2.706 | 2.658 | 2.692 | 238,141 | +0.04(+1.44%) |
Feb 21, 2013 | 2.762 | 2.762 | 2.550 | 2.654 | 968,380 | -0.12(-4.49%) |
Feb 20, 2013 | 2.744 | 2.814 | 2.738 | 2.779 | 677,939 | +0.05(+1.78%) |
Feb 19, 2013 | 2.686 | 2.751 | 2.644 | 2.731 | 6,868,892 | +0.06(+2.34%) |
Feb 15, 2013 | 2.512 | 2.686 | 2.512 | 2.668 | 1,076,800 | +0.10(+3.91%) |
Feb 14, 2013 | 2.516 | 2.595 | 2.478 | 2.568 | 795,077 | +0.07(+2.63%) |
Feb 13, 2013 | 2.526 | 2.526 | 2.485 | 2.502 | 350,676 | -0.03(-1.10%) |
Feb 12, 2013 | 2.498 | 2.537 | 2.474 | 2.530 | 365,892 | +0.05(+1.81%) |
Feb 11, 2013 | 2.485 | 2.488 | 2.453 | 2.485 | 416,330 | +0.01(+0.28%) |
Feb 08, 2013 | 2.474 | 2.488 | 2.457 | 2.478 | 361,809 | +0.00(+0.14%) |
Feb 07, 2013 | 2.512 | 2.512 | 2.450 | 2.474 | 374,836 | -0.02(-0.97%) |
Feb 06, 2013 | 2.464 | 2.505 | 2.464 | 2.498 | 321,999 | +0.05(+1.98%) |
Feb 04, 2013 | 2.440 | 2.471 | 2.429 | 2.450 | 268,710 | +0.00(+0.00%) |